13,450€
-0,74%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,75 | 13,75 | 13,40 | 13,55 | 0,00% | 5.521,00 |
| 19.12.2024 | 13,95 | 14,00 | 13,55 | 13,55 | -2,87% | 5.866,00 |
| 18.12.2024 | 14,20 | 14,20 | 13,90 | 13,95 | -2,79% | 5.091,00 |
| 17.12.2024 | 14,20 | 14,35 | 14,05 | 14,35 | 0,00% | 4.642,00 |
| 16.12.2024 | 13,80 | 14,40 | 13,50 | 14,35 | 1,06% | 9.747,00 |
| 13.12.2024 | 14,05 | 14,20 | 13,80 | 14,20 | 0,35% | 1.292,00 |
| 12.12.2024 | 14,10 | 14,25 | 14,10 | 14,15 | -0,35% | 2.090,00 |
| 11.12.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 1,07% | 1.368,00 |
| 10.12.2024 | 14,05 | 14,05 | 13,85 | 14,05 | -0,71% | 1.693,00 |
| 09.12.2024 | 13,95 | 14,20 | 13,95 | 14,15 | 1,43% | 754,00 |
| 06.12.2024 | 14,15 | 14,20 | 13,95 | 13,95 | -2,79% | 642,00 |
| 05.12.2024 | 14,20 | 14,35 | 13,95 | 14,35 | 2,50% | 560,00 |
| 04.12.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -0,36% | 1.950,00 |
| 03.12.2024 | 13,85 | 14,05 | 13,85 | 14,05 | 0,36% | 379,00 |
| 02.12.2024 | 14,05 | 14,05 | 13,90 | 14,00 | 0,72% | 638,00 |
| 29.11.2024 | 14,20 | 14,20 | 13,85 | 13,90 | 0,36% | 829,00 |
| 28.11.2024 | 14,30 | 14,35 | 13,85 | 13,85 | -4,48% | 985,00 |
| 27.11.2024 | 14,20 | 14,50 | 14,05 | 14,50 | 3,57% | 647,00 |
| 26.11.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 1,82% | 71,00 |
| 25.11.2024 | 14,25 | 14,25 | 13,60 | 13,75 | -1,08% | 1.298,00 |
| 22.11.2024 | 14,00 | 14,10 | 13,70 | 13,90 | -2,46% | 6.193,00 |
| 21.11.2024 | 14,00 | 14,30 | 14,00 | 14,25 | 1,06% | 2.352,00 |
| 20.11.2024 | 13,95 | 14,10 | 13,75 | 14,10 | 2,17% | 1.289,00 |
| 19.11.2024 | 13,95 | 13,95 | 13,70 | 13,80 | -0,36% | 3.361,00 |
| 18.11.2024 | 13,65 | 13,85 | 13,50 | 13,85 | 2,21% | 3.370,00 |
| 15.11.2024 | 13,40 | 13,80 | 13,40 | 13,55 | 1,12% | 3.286,00 |
| 14.11.2024 | 13,65 | 13,65 | 13,20 | 13,40 | -1,83% | 3.725,00 |
| 13.11.2024 | 13,65 | 13,85 | 13,65 | 13,65 | 0,00% | 2.930,00 |
| 12.11.2024 | 14,00 | 14,00 | 13,60 | 13,65 | -3,19% | 2.633,00 |
| 11.11.2024 | 14,25 | 14,25 | 14,05 | 14,10 | 3,30% | 1.235,00 |
| 08.11.2024 | 14,30 | 14,30 | 13,65 | 13,65 | -4,55% | 673,00 |
| 07.11.2024 | 13,95 | 14,30 | 13,65 | 14,30 | 2,88% | 2.238,00 |
| 06.11.2024 | 14,60 | 14,60 | 13,85 | 13,90 | -3,47% | 868,00 |
| 05.11.2024 | 13,80 | 14,45 | 13,80 | 14,40 | 4,35% | 995,00 |
| 04.11.2024 | 14,25 | 14,25 | 13,80 | 13,80 | -3,50% | 2.788,00 |
| 01.11.2024 | 14,45 | 14,70 | 14,30 | 14,30 | 0,70% | 557,00 |
| 31.10.2024 | 14,25 | 14,35 | 14,15 | 14,20 | -1,05% | 1.110,00 |
| 30.10.2024 | 14,40 | 14,40 | 14,20 | 14,35 | -2,38% | 2.495,00 |
| 29.10.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 1,73% | 53,00 |
| 28.10.2024 | 14,75 | 14,75 | 14,45 | 14,45 | -2,36% | 733,00 |
| 25.10.2024 | 14,90 | 15,30 | 14,70 | 14,80 | -0,67% | 1.769,00 |
| 24.10.2024 | 14,95 | 14,95 | 14,85 | 14,90 | -1,65% | 1.474,00 |
| 23.10.2024 | 15,70 | 15,70 | 15,15 | 15,15 | 0,33% | 148,00 |
| 22.10.2024 | 15,25 | 15,25 | 15,10 | 15,10 | -4,13% | 650,00 |
| 21.10.2024 | 16,00 | 16,00 | 15,55 | 15,75 | -0,32% | 3.461,00 |
| 18.10.2024 | 15,95 | 16,00 | 15,65 | 15,80 | 2,93% | 1.628,00 |
| 17.10.2024 | 15,45 | 16,15 | 15,35 | 15,35 | 0,66% | 973,00 |
| 16.10.2024 | 15,60 | 15,60 | 15,25 | 15,25 | -3,17% | 236,00 |
| 15.10.2024 | 14,90 | 16,00 | 14,70 | 15,75 | 8,62% | 6.614,00 |
| 14.10.2024 | 14,50 | 14,90 | 14,50 | 14,50 | -1,02% | 1.792,00 |
| 11.10.2024 | 14,30 | 14,80 | 14,30 | 14,65 | 1,03% | 519,00 |
| 10.10.2024 | 14,60 | 14,60 | 14,40 | 14,50 | -1,69% | 1.856,00 |
| 09.10.2024 | 14,80 | 14,80 | 14,50 | 14,75 | -0,34% | 1.306,00 |
| 08.10.2024 | 14,90 | 15,10 | 14,80 | 14,80 | -0,67% | 1.330,00 |
| 07.10.2024 | 15,05 | 15,05 | 14,90 | 14,90 | -0,67% | 835,00 |
| 04.10.2024 | 15,00 | 15,10 | 15,00 | 15,00 | 0,00% | 1.275,00 |
| 03.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,28% | 65,00 |
| 02.10.2024 | 14,85 | 15,35 | 14,85 | 15,35 | 3,72% | 1.397,00 |
| 01.10.2024 | 14,80 | 14,90 | 14,80 | 14,80 | 1,37% | 1.235,00 |
| 30.09.2024 | 14,90 | 14,90 | 14,60 | 14,60 | -2,67% | 810,00 |
| 27.09.2024 | 14,55 | 15,10 | 14,50 | 15,00 | 3,81% | 2.821,00 |
| 26.09.2024 | 14,50 | 14,65 | 14,45 | 14,45 | -2,36% | 300,00 |
| 25.09.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 2,07% | 140,00 |
| 24.09.2024 | 14,70 | 14,80 | 14,50 | 14,50 | -0,68% | 2.022,00 |
| 23.09.2024 | 14,55 | 14,60 | 14,45 | 14,60 | -0,68% | 203,00 |
| 20.09.2024 | 14,60 | 14,70 | 14,35 | 14,70 | -0,68% | 710,00 |
| 19.09.2024 | 14,40 | 14,80 | 14,40 | 14,80 | 5,71% | 607,00 |
| 18.09.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 1,08% | 150,00 |
| 17.09.2024 | 13,70 | 14,40 | 13,70 | 13,85 | -2,46% | 1.130,00 |
| 16.09.2024 | 14,60 | 14,60 | 14,05 | 14,20 | -1,39% | 172,00 |
| 13.09.2024 | 14,90 | 14,90 | 14,35 | 14,40 | -2,70% | 830,00 |
| 12.09.2024 | 14,65 | 14,80 | 14,50 | 14,80 | 1,02% | 228,00 |
| 11.09.2024 | 14,55 | 14,65 | 14,55 | 14,65 | -2,01% | 250,00 |
| 10.09.2024 | 14,45 | 14,95 | 14,45 | 14,95 | 1,70% | 616,00 |
| 09.09.2024 | 15,10 | 15,10 | 14,50 | 14,70 | -2,65% | 943,00 |
| 06.09.2024 | 15,15 | 15,15 | 15,10 | 15,10 | -3,21% | 245,00 |
| 05.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,97% | 100,00 |
| 04.09.2024 | 15,60 | 15,60 | 15,33 | 15,45 | 0,32% | - |
| 03.09.2024 | 15,55 | 15,55 | 15,40 | 15,40 | -2,22% | 1.401,00 |
| 02.09.2024 | 15,75 | 15,90 | 15,65 | 15,75 | 2,61% | 395,00 |
| 30.08.2024 | 15,90 | 15,95 | 15,35 | 15,35 | -2,54% | 1.088,00 |
| 29.08.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | 30,00 |
| 28.08.2024 | 16,00 | 16,00 | 15,75 | 15,75 | -0,32% | 1.128,00 |
| 27.08.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 2,27% | 238,00 |
| 26.08.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -0,64% | 300,00 |
| 23.08.2024 | 15,95 | 15,95 | 15,40 | 15,55 | -2,51% | 1.288,00 |
| 22.08.2024 | 15,85 | 16,20 | 15,80 | 15,95 | 10,38% | 2.029,00 |
| 21.08.2024 | 14,80 | 14,80 | 14,45 | 14,45 | -0,34% | 270,00 |
| 20.08.2024 | 14,25 | 14,75 | 14,25 | 14,50 | 1,40% | 881,00 |
| 19.08.2024 | 14,60 | 14,60 | 14,30 | 14,30 | -3,05% | 70,00 |
| 16.08.2024 | 15,00 | 15,00 | 14,60 | 14,75 | 0,34% | 685,00 |
| 15.08.2024 | 14,50 | 14,70 | 14,25 | 14,70 | 2,80% | 573,00 |
| 14.08.2024 | 14,50 | 14,55 | 14,28 | 14,30 | -0,35% | - |
| 13.08.2024 | 14,05 | 14,35 | 14,05 | 14,35 | 3,61% | 100,00 |
| 12.08.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -4,81% | 30,00 |
| 09.08.2024 | 14,15 | 14,55 | 14,15 | 14,55 | 2,11% | 240,00 |
| 08.08.2024 | 13,75 | 14,25 | 13,75 | 14,25 | 1,06% | 250,00 |
| 07.08.2024 | 13,85 | 14,10 | 13,65 | 14,10 | -0,35% | 1.271,00 |
| 06.08.2024 | 13,60 | 14,15 | 13,40 | 14,15 | 4,04% | 1.287,00 |
| 05.08.2024 | 14,25 | 14,30 | 12,70 | 13,60 | -5,23% | 6.212,00 |